FRA:0OK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	105.20	109.06	105.20	109.06	109.06	3.02%	211
Jun 25, 2026	103.82	106.80	103.82	105.86	105.86	2.20%	70
Jun 24, 2026	103.82	103.82	103.58	103.58	103.58	3.79%	3
Jun 23, 2026	99.80	99.80	99.80	99.80	99.80	-1.31%	-
Jun 22, 2026	100.06	101.12	99.21	101.12	101.12	0.44%	5
Jun 19, 2026	101.72	101.72	100.68	100.68	100.68	-0.83%	10
Jun 18, 2026	98.63	101.52	98.63	101.52	101.52	1.93%	-
Jun 17, 2026	99.90	99.90	99.60	99.60	99.60	-1.50%	10
Jun 16, 2026	101.12	101.12	101.12	101.12	101.12	0.02%	-
Jun 15, 2026	101.80	101.80	101.10	101.10	101.10	-	-
Jun 12, 2026	100.58	101.10	100.58	101.10	101.10	3.16%	131
Jun 11, 2026	98.30	98.80	98.00	98.00	98.00	-4.85%	316
Jun 10, 2026	102.42	103.00	101.00	103.00	103.00	0.66%	746
Jun 9, 2026	101.18	102.32	101.18	102.32	102.32	2.12%	-
Jun 8, 2026	101.92	102.34	100.20	100.20	100.20	-3.86%	15
Jun 5, 2026	103.80	104.30	103.80	104.22	104.22	-3.12%	125
Jun 4, 2026	103.12	107.58	103.12	107.58	107.58	0.39%	137
Jun 3, 2026	114.80	114.80	106.36	107.16	107.16	-7.99%	771
Jun 2, 2026	117.80	118.30	107.08	116.46	116.46	-2.12%	656
Jun 1, 2026	106.30	118.98	105.84	118.98	118.98	12.78%	690
May 29, 2026	87.97	105.50	86.58	105.50	105.50	28.82%	6,943
May 28, 2026	77.94	81.90	77.94	81.90	81.90	6.27%	138
May 27, 2026	78.52	79.63	77.07	77.07	77.07	-4.13%	158
May 26, 2026	79.20	80.39	79.20	80.39	80.39	1.44%	30
May 25, 2026	79.57	80.00	79.25	79.25	79.25	1.16%	140
May 22, 2026	77.05	78.34	77.05	78.34	78.34	2.82%	97
May 21, 2026	75.66	76.19	75.66	76.19	76.19	1.44%	-
May 20, 2026	73.44	75.11	73.44	75.11	75.11	1.64%	-
May 19, 2026	73.90	73.90	73.90	73.90	73.90	0.37%	-
May 18, 2026	70.01	73.63	70.01	73.63	73.63	4.29%	-
May 15, 2026	68.17	70.60	68.17	70.60	70.60	6.04%	32
May 14, 2026	66.58	66.58	66.58	66.58	66.58	-0.60%	-
May 13, 2026	66.98	66.98	66.98	66.98	66.98	-2.30%	-
May 12, 2026	68.56	68.56	68.56	68.56	68.56	-0.26%	-
May 11, 2026	70.67	71.23	68.74	68.74	68.74	-2.32%	100
May 8, 2026	68.07	70.37	67.99	70.37	70.37	7.48%	20
May 7, 2026	65.47	65.47	65.47	65.47	65.47	0.05%	-
May 6, 2026	66.02	66.02	65.44	65.44	65.44	-0.40%	9
May 5, 2026	65.80	65.80	65.70	65.70	65.70	-0.06%	-
May 4, 2026	63.96	65.74	63.96	65.74	65.74	5.61%	-
Apr 30, 2026	64.39	64.39	62.25	62.25	62.25	-4.13%	15
Apr 29, 2026	64.93	64.93	64.93	64.93	64.93	0.39%	-
Apr 28, 2026	64.57	64.68	64.57	64.68	64.68	0.23%	-
Apr 27, 2026	64.30	64.53	63.10	64.53	64.53	-1.18%	15
Apr 24, 2026	65.30	65.30	65.30	65.30	65.30	1.79%	-
Apr 23, 2026	65.80	65.80	64.15	64.15	64.15	-3.46%	-
Apr 22, 2026	66.64	66.64	66.45	66.45	66.45	1.16%	50
Apr 21, 2026	64.44	65.69	64.44	65.69	65.69	3.16%	-
Apr 20, 2026	61.20	63.68	61.20	63.68	63.68	4.56%	-
Apr 17, 2026	60.85	61.44	60.85	60.90	60.90	1.15%	50